Yantai Zhenghai Magnetic Mat historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.820	10.140	9.760	10.110	9.617	5,432,115
2024-01-24	9.760	9.840	9.430	9.790	9.313	4,956,004
2024-01-23	9.610	9.800	9.460	9.700	9.227	4,821,573
2024-01-22	10.150	10.190	9.510	9.620	9.151	6,363,545
2024-01-19	10.290	10.470	10.160	10.160	9.665	3,873,700
2024-01-18	10.400	10.480	10.030	10.330	9.827	7,453,631
2024-01-17	10.840	10.840	10.430	10.440	9.931	5,108,327
2024-01-16	10.930	11.030	10.680	10.820	10.293	5,400,879
2024-01-15	10.940	11.110	10.870	10.960	10.426	4,091,800
2024-01-12	11.430	11.450	11.070	11.070	10.531	5,787,571
2024-01-11	10.760	11.170	10.750	11.120	10.578	5,421,103
2024-01-10	10.950	11.020	10.660	10.770	10.245	5,577,871
2024-01-09	11.100	11.230	10.930	10.970	10.436	5,989,150
2024-01-08	11.400	11.400	11.090	11.090	10.550	4,938,900
2024-01-05	11.550	11.650	11.320	11.370	10.816	3,968,200
2024-01-04	11.660	11.680	11.450	11.520	10.959	3,715,700
2024-01-03	11.650	11.780	11.570	11.690	11.120	4,241,650
2024-01-02	11.730	11.810	11.630	11.740	11.168	5,370,470
2023-12-29	11.580	11.750	11.540	11.720	11.149	5,020,385
2023-12-28	11.220	11.610	11.220	11.580	11.016	6,555,556
2023-12-27	11.200	11.300	11.130	11.280	10.730	3,177,074
2023-12-26	11.380	11.380	11.200	11.200	10.654	3,489,050
2023-12-25	11.430	11.500	11.300	11.380	10.826	4,152,254
2023-12-22	11.380	11.560	11.320	11.410	10.854	5,735,439
2023-12-21	11.290	11.480	11.130	11.380	10.826	5,091,733
2023-12-20	11.340	11.440	11.280	11.280	10.730	3,228,200
2023-12-19	11.350	11.380	11.240	11.350	10.797	3,141,000
2023-12-18	11.440	11.440	11.240	11.290	10.740	3,458,800
2023-12-15	11.540	11.660	11.410	11.420	10.864	3,401,700
2023-12-14	11.560	11.660	11.500	11.510	10.949	3,428,580
2023-12-13	11.760	11.810	11.500	11.540	10.978	5,363,200
2023-12-12	11.630	11.700	11.590	11.670	11.101	3,685,300
2023-12-11	11.480	11.680	11.320	11.670	11.101	5,228,379
2023-12-08	11.650	11.760	11.490	11.500	10.940	5,794,739
2023-12-07	11.660	11.780	11.480	11.680	11.111	5,785,079
2023-12-06	11.500	11.930	11.500	11.710	11.140	7,280,050
2023-12-05	11.700	11.770	11.530	11.530	10.968	3,787,050
2023-12-04	11.750	11.900	11.750	11.780	11.206	4,502,200
2023-12-01	11.920	11.940	11.670	11.770	11.197	7,067,094
2023-11-30	12.030	12.220	11.800	11.960	11.377	8,760,400
2023-11-29	12.220	12.240	11.940	12.000	11.415	7,671,536
2023-11-28	11.830	12.000	11.810	12.000	11.415	3,295,639
2023-11-27	11.830	11.960	11.800	11.900	11.320	3,244,531
2023-11-24	12.120	12.130	11.870	11.890	11.311	5,135,600
2023-11-23	12.030	12.200	11.980	12.150	11.558	3,855,950
2023-11-22	12.270	12.280	12.040	12.060	11.472	5,514,500
2023-11-21	12.410	12.520	12.250	12.250	11.653	6,111,700
2023-11-20	12.390	12.490	12.130	12.420	11.815	9,200,400
2023-11-17	12.100	12.240	12.080	12.210	11.615	4,016,550
2023-11-16	12.270	12.390	12.130	12.140	11.549	5,976,752
2023-11-15	12.360	12.400	12.300	12.380	11.777	6,477,857
2023-11-14	12.350	12.390	12.230	12.270	11.672	5,092,129
2023-11-13	12.330	12.390	12.230	12.360	11.758	4,890,827
2023-11-10	12.260	12.330	12.170	12.270	11.672	5,890,750
2023-11-09	12.420	12.440	12.260	12.310	11.710	7,744,000
2023-11-08	12.640	12.680	12.230	12.390	11.786	12,941,797
2023-11-07	12.250	12.380	12.170	12.320	11.720	7,914,561
2023-11-06	12.280	12.330	12.140	12.280	11.682	10,227,223
2023-11-03	11.900	12.130	11.900	12.050	11.463	6,074,300
2023-11-02	11.960	12.100	11.860	11.900	11.320	5,733,509

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.2000 CNY
2025-05-30	0.2000 CNY
2024-04-26	0.2000 CNY
2023-04-26	0.2000 CNY
2021-04-21	0.2000 CNY
2020-04-22	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.